Linamar Corporation (TSX:LNR)
Canada · Delayed Price · Currency is CAD 75.41
-0.90 (-1.18%)
Oct 6, 2025, 4:00 PM EDT
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 76.31 | 76.31 | 75.35 | 75.41 | 75.41 | -1.18% | 33,029 |
| Oct 3, 2025 | 76.00 | 76.60 | 75.86 | 76.31 | 76.31 | 0.01% | 62,000 |
| Oct 2, 2025 | 74.09 | 76.44 | 73.99 | 76.30 | 76.30 | 3.58% | 173,425 |
| Oct 1, 2025 | 74.08 | 74.86 | 73.38 | 73.66 | 73.66 | -1.31% | 85,718 |
| Sep 30, 2025 | 75.01 | 75.01 | 73.95 | 74.64 | 74.64 | -0.49% | 60,900 |
| Sep 29, 2025 | 75.21 | 75.33 | 74.41 | 75.01 | 75.01 | -0.11% | 72,000 |
| Sep 26, 2025 | 75.00 | 75.68 | 74.63 | 75.09 | 75.09 | 0.13% | 114,538 |
| Sep 25, 2025 | 75.56 | 76.27 | 74.48 | 74.99 | 74.99 | -1.24% | 196,518 |
| Sep 24, 2025 | 75.77 | 76.67 | 75.42 | 75.93 | 75.93 | 0.04% | 88,938 |
| Sep 23, 2025 | 76.66 | 77.25 | 75.75 | 75.90 | 75.90 | -1.17% | 69,600 |
| Sep 22, 2025 | 76.48 | 76.93 | 76.20 | 76.80 | 76.80 | -0.10% | 73,729 |
| Sep 19, 2025 | 77.17 | 77.50 | 76.54 | 76.88 | 76.88 | -0.62% | 197,300 |
| Sep 18, 2025 | 77.34 | 77.40 | 76.59 | 77.36 | 77.36 | 0.73% | 84,000 |
| Sep 17, 2025 | 77.15 | 77.95 | 76.49 | 76.80 | 76.80 | -0.31% | 99,129 |
| Sep 16, 2025 | 77.56 | 77.99 | 76.49 | 77.04 | 77.04 | -1.23% | 130,800 |
| Sep 15, 2025 | 77.95 | 78.02 | 77.31 | 78.00 | 78.00 | 0.15% | 61,346 |
| Sep 12, 2025 | 77.45 | 77.91 | 77.36 | 77.88 | 77.88 | 0.01% | 63,200 |
| Sep 11, 2025 | 77.46 | 77.94 | 76.98 | 77.87 | 77.87 | 1.16% | 94,700 |
| Sep 10, 2025 | 76.74 | 77.17 | 76.03 | 76.98 | 76.98 | -0.05% | 88,500 |
| Sep 9, 2025 | 77.46 | 77.46 | 76.42 | 77.02 | 77.02 | -0.52% | 115,200 |
| Sep 8, 2025 | 77.37 | 77.50 | 76.10 | 77.42 | 77.42 | 0.39% | 73,841 |
| Sep 5, 2025 | 76.92 | 77.94 | 76.74 | 77.12 | 77.12 | 0.10% | 114,834 |
| Sep 4, 2025 | 75.77 | 77.09 | 75.51 | 77.04 | 77.04 | 2.64% | 193,337 |
| Sep 3, 2025 | 74.54 | 75.63 | 74.54 | 75.06 | 75.06 | 0.70% | 128,732 |
| Sep 2, 2025 | 73.94 | 74.70 | 73.85 | 74.54 | 74.54 | -0.59% | 93,600 |
| Aug 29, 2025 | 74.70 | 75.00 | 74.17 | 74.98 | 74.98 | -0.03% | 73,600 |
| Aug 28, 2025 | 75.85 | 75.85 | 74.37 | 75.00 | 75.00 | -0.13% | 150,200 |
| Aug 27, 2025 | 74.15 | 75.10 | 74.12 | 75.10 | 75.10 | 1.36% | 310,116 |
| Aug 26, 2025 | 74.65 | 74.65 | 73.61 | 74.09 | 74.09 | -0.24% | 112,300 |
| Aug 25, 2025 | 73.56 | 74.81 | 72.17 | 74.27 | 74.27 | 1.23% | 161,628 |
| Aug 22, 2025 | 71.72 | 73.56 | 71.72 | 73.37 | 73.37 | 2.36% | 213,240 |
| Aug 21, 2025 | 71.76 | 72.06 | 71.35 | 71.68 | 71.39 | -0.49% | 66,200 |
| Aug 20, 2025 | 72.41 | 72.56 | 71.76 | 72.03 | 71.74 | -0.87% | 81,000 |
| Aug 19, 2025 | 73.28 | 73.65 | 71.95 | 72.66 | 72.37 | -0.26% | 148,300 |
| Aug 18, 2025 | 72.88 | 73.64 | 72.37 | 72.85 | 72.56 | -0.51% | 96,211 |
| Aug 15, 2025 | 73.31 | 73.60 | 72.22 | 73.22 | 72.92 | 0.72% | 361,709 |
| Aug 14, 2025 | 69.84 | 73.07 | 69.84 | 72.70 | 72.41 | -0.79% | 188,709 |
| Aug 13, 2025 | 70.27 | 73.62 | 70.17 | 73.28 | 72.98 | 4.52% | 238,906 |
| Aug 12, 2025 | 68.94 | 70.60 | 68.94 | 70.11 | 69.83 | 1.33% | 207,000 |
| Aug 11, 2025 | 68.23 | 69.23 | 68.23 | 69.19 | 68.91 | 1.48% | 69,700 |
| Aug 8, 2025 | 68.97 | 69.00 | 68.11 | 68.18 | 67.90 | -0.63% | 128,617 |
| Aug 7, 2025 | 68.38 | 69.24 | 68.26 | 68.61 | 68.33 | 0.01% | 111,700 |
| Aug 6, 2025 | 68.77 | 69.24 | 68.53 | 68.60 | 68.32 | -0.49% | 63,900 |
| Aug 5, 2025 | 68.35 | 69.12 | 67.63 | 68.94 | 68.66 | 2.88% | 124,735 |
| Aug 1, 2025 | 65.73 | 67.24 | 65.60 | 67.01 | 66.74 | 0.01% | 83,600 |
| Jul 31, 2025 | 67.51 | 67.51 | 66.72 | 67.00 | 66.73 | -0.28% | 62,817 |
| Jul 30, 2025 | 67.02 | 68.00 | 66.50 | 67.19 | 66.92 | 0.22% | 106,343 |
| Jul 29, 2025 | 68.00 | 68.09 | 66.69 | 67.04 | 66.77 | -0.96% | 169,200 |
| Jul 28, 2025 | 69.00 | 69.00 | 67.39 | 67.69 | 67.42 | -1.11% | 166,000 |
| Jul 25, 2025 | 68.56 | 68.91 | 67.88 | 68.45 | 68.17 | -0.12% | 99,538 |